tiprankstipranks
The9 Limited (NCTY)
NASDAQ:NCTY
US Market
NCTY
The9
RESEARCH TOOLSreports
Want to see NCTY full AI Analyst Report?

The9 (NCTY) Historical Prices

333 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 06, 2026
5.76
5.83
5.58
5.76
5.76
+1.05%
9,140
0.32
May 05, 2026
5.31
5.73
5.31
5.70
5.70
+7.75%
42,970
1.49
May 04, 2026
5.52
5.75
5.29
5.29
5.29
-5.37%
29,631
1.03
May 01, 2026
5.43
5.63
5.43
5.59
5.59
+3.52%
9,883
0.33
Apr 30, 2026
5.22
5.58
5.21
5.40
5.40
+3.25%
16,592
0.55
Apr 29, 2026
5.30
5.42
5.10
5.23
5.23
-3.68%
96,004
3.32
Apr 28, 2026
5.23
5.71
5.10
5.43
5.43
+1.69%
64,155
2.26
Apr 27, 2026
5.69
5.69
5.29
5.34
5.34
-5.49%
17,881
0.61
Apr 24, 2026
5.58
5.71
5.54
5.65
5.65
+2.73%
26,357
0.87
Apr 23, 2026
5.79
5.79
5.30
5.50
5.50
-2.31%
33,072
1.07
Apr 22, 2026
5.97
5.97
5.50
5.63
5.63
-2.76%
13,701
0.43
Apr 21, 2026
5.82
5.91
5.52
5.79
5.79
+2.12%
20,001
0.61
Apr 20, 2026
5.40
5.67
5.35
5.67
5.67
+4.81%
29,262
0.88
Apr 17, 2026
5.44
5.52
5.32
5.41
5.41
+1.88%
37,788
1.13
Apr 16, 2026
5.46
5.62
5.31
5.31
5.31
-1.67%
58,498
1.80
Apr 15, 2026
5.32
5.51
5.15
5.40
5.40
+0.37%
61,780
1.93
Apr 14, 2026
5.43
5.50
5.30
5.38
5.38
+2.87%
35,909
1.14
Apr 13, 2026
5.38
5.40
5.04
5.23
5.23
+2.35%
42,002
1.35
Apr 10, 2026
5.54
5.54
5.00
5.11
5.11
-1.73%
27,353
0.87
Apr 09, 2026
5.67
5.67
5.15
5.20
5.20
-5.11%
46,121
1.50
Apr 08, 2026
5.84
5.84
5.32
5.48
5.48
-0.81%
49,005
1.59
Apr 07, 2026
5.79
5.79
5.25
5.53
5.53
+3.66%
107,663
3.63
Apr 06, 2026
5.28
5.75
5.28
5.33
5.33
-1.48%
34,822
1.18
Apr 03, 2026
5.48
5.48
5.34
5.41
5.41
0.00%
0
0.00
Apr 02, 2026
5.48
5.48
5.34
5.41
5.41
+0.93%
16,708
0.55
Apr 01, 2026
5.45
5.59
5.33
5.36
5.36
-2.19%
10,518
0.35
Mar 31, 2026
5.47
5.70
5.35
5.48
5.48
+3.79%
41,894
1.41
Mar 30, 2026
5.30
5.35
5.10
5.28
5.28
-0.38%
16,305
0.55
Mar 27, 2026
5.20
5.50
5.20
5.30
5.30
+1.34%
7,797
0.26
Mar 26, 2026
5.85
5.90
5.11
5.23
5.23
-10.60%
73,163
2.51
Mar 25, 2026
6.00
6.15
5.85
5.85
5.85
+1.04%
35,670
1.23
Mar 24, 2026
5.82
5.95
5.70
5.79
5.79
-0.52%
46,779
1.66
Mar 23, 2026
5.34
6.06
5.34
5.82
5.82
+8.79%
45,584
1.57
Mar 20, 2026
5.31
5.39
5.20
5.35
5.35
-3.43%
2,519
0.08
Mar 19, 2026
5.59
5.71
5.34
5.54
5.54
-2.81%
3,548
0.11
Mar 18, 2026
6.11
6.47
5.57
5.70
5.70
-6.71%
32,870
1.04
Mar 17, 2026
6.23
6.34
5.63
6.11
6.11
-1.29%
13,130
0.41
Mar 16, 2026
6.47
6.58
5.85
6.19
6.19
+5.81%
16,958
0.52
Mar 13, 2026
6.24
6.25
5.77
5.85
5.85
+0.34%
14,633
0.45
Mar 12, 2026
5.70
6.15
5.64
5.83
5.83
-5.97%
16,556
0.51
Mar 11, 2026
6.14
6.75
6.14
6.20
6.20
+0.98%
29,195
0.91
Mar 10, 2026
6.15
6.93
6.10
6.14
6.14
-3.31%
32,481
1.02
Mar 09, 2026
5.74
6.50
5.74
6.35
6.35
+10.24%
30,331
0.95
Mar 06, 2026
6.38
6.38
5.72
5.76
5.76
-7.25%
24,052
0.75
Mar 05, 2026
6.32
6.36
5.76
6.21
6.21
-3.72%
20,972
0.66
Mar 04, 2026
5.99
6.67
5.96
6.45
6.45
+10.63%
35,468
1.08
Mar 03, 2026
5.34
5.85
5.34
5.83
5.83
+5.62%
20,879
0.64
Mar 02, 2026
5.75
5.76
5.31
5.52
5.52
-1.95%
22,715
0.69
Feb 27, 2026
5.75
5.80
5.62
5.63
5.63
+1.44%
963
0.03
Feb 26, 2026
5.79
6.04
5.55
5.55
5.55
-4.64%
7,084
0.21
Rows:
50